Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,039.00
-8.40 (-0.80%)
Jul 24, 2026, 3:30 PM IST
Infosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,028.00 | 1,043.40 | 1,013.90 | 1,040.90 | 1,040.90 | -0.62% | 29,036,900 |
| Jul 23, 2026 | 1,046.90 | 1,058.50 | 1,032.00 | 1,047.40 | 1,047.40 | -0.45% | 13,794,578 |
| Jul 22, 2026 | 1,064.00 | 1,069.30 | 1,046.20 | 1,052.10 | 1,052.10 | -1.99% | 7,517,203 |
| Jul 21, 2026 | 1,080.00 | 1,094.50 | 1,067.20 | 1,073.50 | 1,073.50 | -1.25% | 9,485,229 |
| Jul 20, 2026 | 1,102.00 | 1,103.80 | 1,083.20 | 1,087.10 | 1,087.10 | -0.86% | 6,372,645 |
| Jul 17, 2026 | 1,105.00 | 1,116.80 | 1,092.00 | 1,096.50 | 1,096.50 | 1.30% | 12,547,720 |
| Jul 16, 2026 | 1,082.50 | 1,097.30 | 1,077.90 | 1,082.40 | 1,082.40 | 0.57% | 8,592,146 |
| Jul 15, 2026 | 1,079.00 | 1,088.10 | 1,073.00 | 1,076.30 | 1,076.30 | -1.52% | 8,501,933 |
| Jul 14, 2026 | 1,107.80 | 1,113.50 | 1,090.00 | 1,092.90 | 1,092.90 | -0.88% | 14,819,413 |
| Jul 13, 2026 | 1,057.10 | 1,114.90 | 1,057.10 | 1,102.60 | 1,102.60 | 3.24% | 20,994,760 |
| Jul 10, 2026 | 1,075.00 | 1,091.30 | 1,064.70 | 1,068.00 | 1,068.00 | 1.64% | 9,747,266 |
| Jul 9, 2026 | 1,062.70 | 1,062.70 | 1,040.40 | 1,050.80 | 1,050.80 | -1.73% | 9,003,333 |
| Jul 8, 2026 | 1,071.90 | 1,079.70 | 1,064.40 | 1,069.30 | 1,069.30 | -0.23% | 13,022,221 |
| Jul 7, 2026 | 1,040.60 | 1,087.50 | 1,040.60 | 1,071.80 | 1,071.80 | 2.84% | 18,866,296 |
| Jul 6, 2026 | 1,050.10 | 1,053.00 | 1,033.00 | 1,042.20 | 1,042.20 | -0.48% | 5,559,747 |
| Jul 3, 2026 | 1,063.00 | 1,068.70 | 1,042.00 | 1,047.20 | 1,047.20 | 0.61% | 11,653,534 |
| Jul 2, 2026 | 1,006.40 | 1,045.00 | 1,006.00 | 1,040.90 | 1,040.90 | 5.64% | 18,741,111 |
| Jul 1, 2026 | 1,006.00 | 1,014.00 | 982.40 | 985.30 | 985.30 | -1.51% | 13,037,982 |
| Jun 30, 2026 | 1,030.00 | 1,030.40 | 996.00 | 1,000.40 | 1,000.40 | -3.50% | 24,128,260 |
| Jun 29, 2026 | 1,037.10 | 1,046.60 | 1,029.10 | 1,036.70 | 1,036.70 | -0.43% | 15,080,892 |
| Jun 25, 2026 | 1,065.00 | 1,068.00 | 1,039.10 | 1,041.20 | 1,041.20 | -1.46% | 15,866,779 |
| Jun 24, 2026 | 1,040.90 | 1,065.50 | 1,037.70 | 1,056.60 | 1,056.60 | 2.65% | 12,346,266 |
| Jun 23, 2026 | 1,053.80 | 1,055.30 | 1,026.00 | 1,029.30 | 1,029.30 | -3.39% | 19,323,064 |
| Jun 22, 2026 | 1,055.00 | 1,080.30 | 1,055.00 | 1,065.40 | 1,065.40 | 1.33% | 10,178,505 |
| Jun 19, 2026 | 1,062.30 | 1,066.00 | 1,030.00 | 1,051.40 | 1,051.40 | -6.75% | 45,665,440 |
| Jun 18, 2026 | 1,142.90 | 1,142.90 | 1,125.30 | 1,127.50 | 1,127.50 | -2.61% | 16,781,440 |
| Jun 17, 2026 | 1,149.00 | 1,162.50 | 1,148.00 | 1,157.70 | 1,157.70 | 1.23% | 5,995,119 |
| Jun 16, 2026 | 1,136.90 | 1,153.80 | 1,123.20 | 1,143.60 | 1,143.60 | 0.77% | 10,456,090 |
| Jun 15, 2026 | 1,130.00 | 1,151.00 | 1,123.00 | 1,134.90 | 1,134.90 | 1.66% | 7,856,192 |
| Jun 12, 2026 | 1,120.00 | 1,123.30 | 1,111.50 | 1,116.40 | 1,116.40 | 0.16% | 8,075,333 |
| Jun 11, 2026 | 1,129.70 | 1,133.70 | 1,109.00 | 1,114.60 | 1,114.60 | -2.68% | 9,372,176 |
| Jun 10, 2026 | 1,160.10 | 1,171.40 | 1,143.30 | 1,145.30 | 1,145.30 | -0.87% | 8,887,626 |
| Jun 9, 2026 | 1,193.60 | 1,193.60 | 1,167.30 | 1,180.30 | 1,155.30 | -0.61% | 10,984,054 |
| Jun 8, 2026 | 1,177.50 | 1,200.70 | 1,176.50 | 1,187.60 | 1,162.45 | -0.83% | 8,631,711 |
| Jun 5, 2026 | 1,220.00 | 1,223.80 | 1,194.30 | 1,197.50 | 1,172.14 | -0.32% | 8,692,290 |
| Jun 4, 2026 | 1,208.00 | 1,215.20 | 1,196.20 | 1,201.30 | 1,175.86 | -1.74% | 12,755,950 |
| Jun 3, 2026 | 1,242.10 | 1,249.90 | 1,216.00 | 1,222.60 | 1,196.70 | -3.79% | 18,534,300 |
| Jun 2, 2026 | 1,232.50 | 1,278.90 | 1,232.50 | 1,270.80 | 1,243.88 | 5.68% | 36,032,600 |
| Jun 1, 2026 | 1,175.00 | 1,217.00 | 1,173.70 | 1,202.50 | 1,177.03 | 3.58% | 19,439,330 |
| May 29, 2026 | 1,182.00 | 1,210.00 | 1,153.60 | 1,160.90 | 1,136.31 | 0.09% | 69,085,430 |
| May 27, 2026 | 1,161.00 | 1,167.30 | 1,155.00 | 1,159.90 | 1,135.33 | -0.67% | 6,371,871 |
| May 26, 2026 | 1,166.30 | 1,180.70 | 1,162.90 | 1,167.70 | 1,142.97 | -0.07% | 8,005,767 |
| May 25, 2026 | 1,183.00 | 1,185.00 | 1,166.10 | 1,168.50 | 1,143.75 | -0.51% | 5,856,136 |
| May 22, 2026 | 1,182.50 | 1,191.80 | 1,172.50 | 1,174.50 | 1,149.62 | -0.57% | 8,803,066 |
| May 21, 2026 | 1,196.10 | 1,201.80 | 1,177.00 | 1,181.20 | 1,156.18 | -1.05% | 10,021,030 |
| May 20, 2026 | 1,187.00 | 1,206.90 | 1,184.90 | 1,193.70 | 1,168.42 | -0.27% | 15,121,010 |
| May 19, 2026 | 1,162.00 | 1,198.40 | 1,162.00 | 1,196.90 | 1,171.55 | 4.76% | 32,175,700 |
| May 18, 2026 | 1,119.00 | 1,146.10 | 1,118.00 | 1,142.50 | 1,118.30 | 2.10% | 12,096,370 |
| May 15, 2026 | 1,102.00 | 1,133.20 | 1,101.60 | 1,119.00 | 1,095.30 | 2.19% | 17,482,450 |
| May 14, 2026 | 1,119.80 | 1,121.90 | 1,089.00 | 1,095.00 | 1,071.81 | -2.50% | 16,914,840 |